Historical Price From 25 Jan 2024 To 24 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks(22 Mar 2024 To 04 Apr 2024) | 6.90 | 7.00 | 5.80 | 5.90 | 3,175,766 | 20,744,175 |
| Previous 4 weeks(22 Feb 2024 To 21 Mar 2024) | 7.45 | 7.70 | 6.70 | 6.90 | 4,030,353 | 28,240,725 |
| Daily Historical Data | ||||||
| 24 Apr 2024 | 5.70 | 5.80 | 5.60 | 5.75 | 175,073 | 996,460 |
| 23 Apr 2024 | 5.75 | 5.75 | 5.70 | 5.75 | 18,745 | 107,335 |
| 22 Apr 2024 | 5.55 | 5.70 | 5.55 | 5.70 | 59,578 | 336,485 |
| 19 Apr 2024 | 5.70 | 5.70 | 5.50 | 5.55 | 175,356 | 971,630 |
| 18 Apr 2024 | 5.85 | 5.90 | 5.60 | 5.70 | 1,252,801 | 1,446,495 |
| 17 Apr 2024 | 6.00 | 6.00 | 5.80 | 5.85 | 206,443 | 1,208,465 |
| 11 Apr 2024 | 6.10 | 6.35 | 6.00 | 6.05 | 1,511,453 | 3,160,830 |
| 10 Apr 2024 | 5.80 | 6.10 | 5.80 | 6.10 | 551,879 | 3,329,305 |
| 09 Apr 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 253,493 | 1,472,075 |
| 05 Apr 2024 | 5.80 | 5.90 | 5.55 | 5.90 | 810,308 | 4,639,520 |
| 04 Apr 2024 | 6.65 | 6.65 | 5.80 | 5.90 | 1,271,014 | 7,769,650 |
| 03 Apr 2024 | 6.90 | 6.95 | 6.65 | 6.70 | 174,427 | 1,178,410 |
| 02 Apr 2024 | 6.90 | 7.00 | 6.80 | 6.95 | 479,504 | 3,309,645 |
| 01 Apr 2024 | 6.90 | 6.90 | 6.75 | 6.85 | 58,636 | 399,665 |
| 29 Mar 2024 | 6.80 | 6.90 | 6.65 | 6.85 | 480,701 | 3,236,705 |
| 28 Mar 2024 | 6.95 | 6.95 | 6.75 | 6.80 | 163,233 | 1,106,305 |
| 27 Mar 2024 | 6.80 | 7.00 | 6.80 | 6.95 | 135,240 | 936,620 |
| 26 Mar 2024 | 6.80 | 6.85 | 6.65 | 6.85 | 230,608 | 1,558,410 |
| 25 Mar 2024 | 6.85 | 6.90 | 6.80 | 6.85 | 132,502 | 905,850 |
| 22 Mar 2024 | 6.90 | 6.90 | 6.85 | 6.90 | 49,901 | 342,915 |
| 21 Mar 2024 | 6.85 | 6.90 | 6.75 | 6.90 | 270,300 | 1,844,340 |
| 20 Mar 2024 | 6.85 | 6.85 | 6.75 | 6.85 | 143,203 | 973,225 |
| 19 Mar 2024 | 6.85 | 6.85 | 6.75 | 6.85 | 203,363 | 1,382,670 |
| 18 Mar 2024 | 6.80 | 6.85 | 6.80 | 6.85 | 90,520 | 618,645 |
| 15 Mar 2024 | 6.90 | 6.95 | 6.75 | 6.85 | 163,461 | 1,114,310 |
| 14 Mar 2024 | 6.85 | 6.90 | 6.80 | 6.90 | 72,324 | 494,480 |
| 13 Mar 2024 | 6.85 | 6.90 | 6.85 | 6.85 | 82,227 | 565,640 |
| 12 Mar 2024 | 7.00 | 7.00 | 6.80 | 6.90 | 144,846 | 993,875 |
| 11 Mar 2024 | 6.80 | 6.90 | 6.80 | 6.90 | 183,701 | 1,262,755 |
| 08 Mar 2024 | 6.75 | 6.95 | 6.75 | 6.85 | 150,300 | 1,032,625 |
| 07 Mar 2024 | 6.90 | 6.90 | 6.70 | 6.85 | 290,821 | 1,979,615 |
| 06 Mar 2024 | 6.90 | 6.95 | 6.80 | 6.85 | 134,100 | 919,925 |
| 05 Mar 2024 | 6.90 | 6.95 | 6.80 | 6.90 | 185,420 | 1,268,875 |
| 04 Mar 2024 | 7.00 | 7.00 | 6.90 | 6.95 | 150,286 | 1,039,070 |
| 01 Mar 2024 | 6.95 | 7.05 | 6.90 | 7.05 | 320,708 | 2,230,490 |
| 29 Feb 2024 | 7.40 | 7.40 | 6.90 | 7.00 | 817,630 | 5,779,195 |
| 28 Feb 2024 | 7.60 | 7.60 | 7.40 | 7.40 | 90,390 | 672,820 |
| 27 Feb 2024 | 7.60 | 7.65 | 7.50 | 7.55 | 113,300 | 860,005 |
| 23 Feb 2024 | 7.70 | 7.70 | 7.50 | 7.50 | 140,329 | 1,055,160 |
| 22 Feb 2024 | 7.45 | 7.65 | 7.40 | 7.65 | 283,124 | 2,153,005 |
| 21 Feb 2024 | 7.30 | 7.60 | 7.25 | 7.40 | 717,405 | 5,355,635 |
| 20 Feb 2024 | 7.45 | 7.45 | 7.20 | 7.30 | 707,993 | 5,170,565 |
| 19 Feb 2024 | 7.35 | 7.50 | 7.30 | 7.45 | 115,102 | 852,350 |
| 16 Feb 2024 | 7.55 | 7.60 | 7.40 | 7.40 | 279,410 | 2,090,865 |
| 15 Feb 2024 | 7.55 | 7.60 | 7.50 | 7.55 | 173,657 | 1,313,025 |
| 14 Feb 2024 | 7.55 | 7.65 | 7.50 | 7.60 | 101,011 | 764,780 |
| 13 Feb 2024 | 7.65 | 7.70 | 7.55 | 7.60 | 328,163 | 2,500,725 |
| 12 Feb 2024 | 7.85 | 7.85 | 7.50 | 7.70 | 1,155,801 | 8,826,030 |
| 09 Feb 2024 | 8.00 | 8.00 | 7.60 | 7.95 | 1,311,839 | 10,244,735 |
| 08 Feb 2024 | 7.90 | 8.45 | 7.80 | 7.95 | 3,600,963 | 29,317,595 |
| 07 Feb 2024 | 7.85 | 7.90 | 7.85 | 7.90 | 39,500 | 310,955 |
| 06 Feb 2024 | 7.80 | 7.95 | 7.80 | 7.90 | 148,959 | 1,170,740 |
| 05 Feb 2024 | 7.85 | 7.90 | 7.75 | 7.85 | 111,809 | 870,075 |
| 02 Feb 2024 | 7.80 | 7.95 | 7.80 | 7.85 | 122,400 | 963,580 |
| 01 Feb 2024 | 7.90 | 8.00 | 7.75 | 7.80 | 211,503 | 1,662,475 |
| 31 Jan 2024 | 7.90 | 8.00 | 7.75 | 8.00 | 277,054 | 2,174,540 |
| 30 Jan 2024 | 8.05 | 8.05 | 7.95 | 8.00 | 92,111 | 735,540 |
| 29 Jan 2024 | 7.95 | 8.05 | 7.90 | 8.05 | 4,330,005 | 34,611,775 |
| 26 Jan 2024 | 7.95 | 8.05 | 7.95 | 8.00 | 198,250 | 1,585,305 |
| 25 Jan 2024 | 8.05 | 8.10 | 7.90 | 8.00 | 538,173 | 4,317,050 |
Remark: Volume from SET main board.